DoubleLine Fortune 500 Equal Weight ETF (DFVE)
NYSEARCA: DFVE · Real-Time Price · USD
28.50
0.00 (-0.01%)
At close: Jun 2, 2025, 4:00 PM
28.50
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
DFVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 28.34 | 28.34 | 28.33 | 28.34 | - | -0.58% | 771 |
| May 30, 2025 | 28.47 | 28.56 | 28.47 | 28.50 | 28.50 | -0.08% | 1,953 |
| May 29, 2025 | 28.49 | 28.53 | 28.49 | 28.53 | 28.53 | 0.28% | 212 |
| May 28, 2025 | 28.55 | 28.56 | 28.45 | 28.45 | 28.45 | -0.94% | 1,548 |
| May 27, 2025 | 28.46 | 28.75 | 28.46 | 28.72 | 28.72 | 1.95% | 1,177 |
| May 23, 2025 | 28.21 | 28.24 | 28.17 | 28.17 | 28.17 | -0.46% | 1,024 |
| May 22, 2025 | 28.21 | 28.41 | 28.21 | 28.30 | 28.30 | -0.01% | 1,201 |
| May 21, 2025 | 28.69 | 28.72 | 28.30 | 28.30 | 28.30 | -2.14% | 5,441 |
| May 20, 2025 | 28.99 | 28.99 | 28.91 | 28.92 | 28.92 | -0.21% | 2,069 |
| May 19, 2025 | 28.95 | 29.02 | 28.95 | 28.98 | 28.98 | -0.17% | 5,327 |
| May 16, 2025 | 28.92 | 29.05 | 28.92 | 29.03 | 29.03 | 0.86% | 2,652 |
| May 15, 2025 | 28.67 | 28.78 | 28.67 | 28.78 | 28.78 | 0.92% | 1,585 |
| May 14, 2025 | 28.60 | 28.61 | 28.46 | 28.52 | 28.52 | -0.63% | 2,707 |
| May 13, 2025 | 28.53 | 28.76 | 28.53 | 28.70 | 28.70 | 0.38% | 7,234 |
| May 12, 2025 | 28.62 | 28.62 | 28.40 | 28.59 | 28.59 | 3.13% | 1,734 |
| May 9, 2025 | 27.73 | 27.76 | 27.68 | 27.72 | 27.72 | 0.07% | 3,921 |
| May 8, 2025 | 27.62 | 27.88 | 27.51 | 27.70 | 27.70 | 0.85% | 5,522 |
| May 7, 2025 | 27.40 | 27.50 | 27.29 | 27.47 | 27.47 | 0.55% | 10,063 |
| May 6, 2025 | 27.43 | 27.43 | 27.26 | 27.32 | 27.32 | -0.51% | 6,971 |
| May 5, 2025 | 27.54 | 27.60 | 27.46 | 27.46 | 27.46 | -0.21% | 5,622 |
| May 2, 2025 | 27.52 | 27.59 | 27.52 | 27.52 | 27.52 | 1.65% | 4,699 |
| May 1, 2025 | 27.18 | 27.19 | 27.07 | 27.07 | 27.07 | 0.03% | 10,045 |
| Apr 30, 2025 | 26.50 | 27.06 | 26.50 | 27.06 | 27.06 | -0.03% | 7,287 |
| Apr 29, 2025 | 26.99 | 27.13 | 26.96 | 27.07 | 27.07 | 0.39% | 4,410 |
| Apr 28, 2025 | 26.88 | 27.01 | 26.73 | 26.97 | 26.97 | 0.44% | 6,534 |
| Apr 25, 2025 | 26.81 | 26.90 | 26.69 | 26.85 | 26.85 | -0.14% | 11,253 |
| Apr 24, 2025 | 26.87 | 26.89 | 26.83 | 26.89 | 26.89 | 1.71% | 1,158 |
| Apr 23, 2025 | 27.05 | 27.05 | 26.33 | 26.44 | 26.44 | 1.08% | 3,156 |
| Apr 22, 2025 | 25.90 | 26.25 | 25.90 | 26.15 | 26.15 | 2.54% | 1,849 |
| Apr 21, 2025 | 25.61 | 25.61 | 25.30 | 25.51 | 25.51 | -1.91% | 5,326 |
| Apr 17, 2025 | 25.96 | 26.10 | 25.96 | 26.00 | 26.00 | 1.03% | 6,199 |
| Apr 16, 2025 | 25.97 | 26.07 | 25.54 | 25.74 | 25.74 | -1.15% | 3,245 |
| Apr 15, 2025 | 26.34 | 26.34 | 26.04 | 26.04 | 26.04 | -0.57% | 2,357 |
| Apr 14, 2025 | 26.23 | 26.26 | 25.96 | 26.18 | 26.18 | 1.06% | 1,484 |
| Apr 11, 2025 | 25.50 | 25.91 | 25.43 | 25.91 | 25.91 | 1.38% | 2,826 |
| Apr 10, 2025 | 25.73 | 25.73 | 25.33 | 25.56 | 25.56 | -3.50% | 3,844 |
| Apr 9, 2025 | 24.42 | 26.56 | 24.25 | 26.49 | 26.49 | 8.47% | 8,551 |
| Apr 8, 2025 | 25.36 | 25.36 | 24.29 | 24.42 | 24.42 | -2.23% | 5,638 |
| Apr 7, 2025 | 24.56 | 25.95 | 24.56 | 24.98 | 24.98 | -0.92% | 913 |
| Apr 4, 2025 | 25.52 | 25.85 | 25.21 | 25.21 | 25.21 | -5.37% | 4,330 |
| Apr 3, 2025 | 26.94 | 26.95 | 26.64 | 26.64 | 26.64 | -5.51% | 1,462 |
| Apr 2, 2025 | 28.00 | 28.19 | 28.00 | 28.19 | 28.19 | 1.18% | 1,068 |
| Apr 1, 2025 | 27.87 | 27.87 | 27.76 | 27.86 | 27.86 | -1.31% | 3,127 |
| Mar 31, 2025 | 27.55 | 28.23 | 27.55 | 28.23 | 28.11 | 1.68% | 7,278 |
| Mar 28, 2025 | 27.79 | 27.79 | 27.73 | 27.76 | 27.65 | -1.78% | 715 |
| Mar 27, 2025 | 28.25 | 28.29 | 28.25 | 28.27 | 28.15 | -0.16% | 1,430 |
| Mar 26, 2025 | 28.34 | 28.37 | 28.30 | 28.31 | 28.19 | -0.14% | 969 |
| Mar 25, 2025 | 28.37 | 28.37 | 28.35 | 28.35 | 28.23 | -0.31% | 590 |
| Mar 24, 2025 | 28.36 | 28.44 | 28.35 | 28.44 | 28.32 | 1.80% | 1,469 |
| Mar 21, 2025 | 27.87 | 27.94 | 27.87 | 27.94 | 27.82 | -0.59% | 902 |